Go Pro
→ After KDA, PRE, and OCEAN—this is the one (From Crypto 101 Media) (Ad)tc pixel Free XXII Stock Alerts

22nd Century Group (XXII) Stock Chart & Stock Price History

22nd Century Group logo
$4.30 +0.19 (+4.50%)
As of 11:18 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

22nd Century Group Stock Price Performance

The 22nd Century Group (XXII) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.40%, with a year-to-date return of -98.14%. In the past month, the stock has increased 1.66%, reflecting recent market activity.

As of the latest close, 22nd Century Group traded at $4.11 with a market cap of $2.14 million and volume of 30,378 shares.

Receive XXII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.12%
1 Month
Performance
+1.66%
3 Month
Performance
-69.92%
Year-To-Date
Performance
-98.14%
1 Year
Performance
-99.40%

XXII Stock Chart for Friday, August, 14, 2026

XXII Chart by TradingView

22nd Century Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$4.31$4.11
-4.64%		$4.33$3.7330,378 shs$2.14 million
08/12/2026$4.40$4.31
-2.05%		$4.57$4.319,823 shs$2.24 million
08/11/2026$4.35$4.40
+1.15%		$4.54$4.204,170 shs$2.25 million
08/10/2026$4.29$4.35
+1.40%		$4.50$4.235,475 shs$2.26 million
08/07/2026$4.34$4.29
-1.15%		$4.53$4.109,837 shs$2.23 million
08/06/2026$4.36$4.34
-0.46%		$4.33$4.291,898 shs$2.26 million
08/05/2026$4.41$4.36
-1.13%		$4.49$4.048,406 shs$2.25 million
08/04/2026$4.20$4.41
+5.00%		$4.44$4.1915,834 shs$2.29 million
08/03/2026$4.00$4.20
+5.00%		$4.22$4.045,094 shs$2.18 million
07/31/2026$3.87$4.00
+3.36%		$4.05$3.908,579 shs$2.08 million
07/30/2026$3.72$3.87
+4.03%		$3.87$3.616,908 shs$2.00 million
07/29/2026$3.93$3.72
-5.34%		$3.96$3.7210,319 shs$1.93 million
07/28/2026$4.14$3.93
-5.07%		$4.07$3.904,852 shs$2.04 million
07/27/2026$4.27$4.14
-3.04%		$4.14$3.9114,181 shs$2.14 million
07/24/2026$4.65$4.27
-8.17%		$4.65$4.178,162 shs$2.20 million
07/23/2026$4.29$4.65
+8.39%		$4.68$4.118,700 shs$2.42 million
07/22/2026$4.35$4.29
-1.40%		$4.39$4.1627,585 shs$2.23 million
07/21/2026$4.28$4.35
+1.61%		$4.51$4.156,710 shs$2.25 million
07/20/2026$4.33$4.28
-1.11%		$4.32$4.214,405 shs$2.23 million
07/17/2026$4.30$4.33
+0.79%		$4.60$4.1417,125 shs$2.25 million
07/16/2026$4.34$4.30
-1.01%		$4.50$4.058,675 shs$2.23 million
07/15/2026$4.23$4.34
+2.72%		$4.43$4.195,715 shs$2.24 million
07/14/2026$4.10$4.23
+3.05%		$4.19$4.053,260 shs$2.20 million
07/13/2026$4.23$4.10
-3.07%		$4.23$4.057,583 shs$2.13 million
Related Companies

This page (NASDAQ:XXII) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
American retirees will miss THIS. Big Banks just moved in.
Central banks spent nearly $130 billion on physical gold last year, on top of $145 billion the year before. Q1...
Cedar Gold Group | Sponsoredtc pixel
The options guide that actually starts at the beginning
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
In 2025, the dollar lost 12% in value. Real inflation hit 5%+. 12% + 5% = 17% purchasing power gone. And it's ...
Decentralized Masters | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel